Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 130.37 | 131.12 | 128.75 | 129.20 | 127,056 | -1.16(-0.89%) |
Jun 13, 2024 | 129.33 | 131.03 | 129.29 | 130.36 | 139,073 | +1.22(+0.94%) |
Jun 12, 2024 | 127.26 | 129.38 | 127.25 | 129.14 | 142,292 | +2.20(+1.73%) |
Jun 11, 2024 | 126.90 | 127.46 | 126.20 | 126.94 | 73,161 | +0.00(+0.00%) |
Jun 10, 2024 | 125.35 | 127.20 | 125.02 | 126.94 | 81,602 | +1.52(+1.21%) |
Jun 07, 2024 | 127.14 | 127.14 | 125.15 | 125.42 | 57,690 | -1.69(-1.33%) |
Jun 06, 2024 | 127.00 | 127.91 | 126.73 | 127.11 | 77,316 | +0.13(+0.10%) |
Jun 05, 2024 | 123.86 | 127.11 | 123.86 | 126.98 | 87,753 | +3.44(+2.78%) |
Jun 04, 2024 | 124.56 | 124.98 | 121.84 | 123.54 | 138,315 | -0.53(-0.43%) |
Jun 03, 2024 | 125.87 | 126.39 | 123.36 | 124.07 | 132,729 | -1.79(-1.42%) |
May 31, 2024 | 125.07 | 126.00 | 122.74 | 125.86 | 981,107 | +1.13(+0.91%) |
May 30, 2024 | 131.05 | 131.05 | 124.25 | 124.73 | 290,045 | -9.16(-6.84%) |
May 29, 2024 | 134.55 | 135.86 | 133.85 | 133.89 | 171,595 | -1.38(-1.02%) |
May 28, 2024 | 136.79 | 137.16 | 134.12 | 135.27 | 133,041 | -1.27(-0.93%) |
May 27, 2024 | 137.00 | 137.30 | 136.30 | 136.54 | 43,697 | -0.30(-0.22%) |
May 24, 2024 | 136.03 | 137.06 | 134.85 | 136.84 | 99,330 | +0.94(+0.69%) |
May 23, 2024 | 136.47 | 137.01 | 135.53 | 135.90 | 87,670 | -0.09(-0.07%) |
May 22, 2024 | 134.99 | 137.24 | 134.03 | 135.99 | 100,689 | +1.55(+1.15%) |
May 21, 2024 | 135.45 | 135.65 | 134.01 | 134.44 | 103,842 | +1.16(+0.87%) |
May 17, 2024 | 133.28 | 0 | +0.44(+0.33%) | |||
May 16, 2024 | 132.66 | 133.49 | 131.61 | 132.84 | 72,881 | +0.17(+0.13%) |
May 15, 2024 | 131.41 | 132.85 | 130.91 | 132.67 | 145,360 | +2.01(+1.54%) |
May 14, 2024 | 132.65 | 132.79 | 129.27 | 130.66 | 92,881 | -2.62(-1.97%) |
May 13, 2024 | 133.51 | 134.12 | 132.51 | 133.28 | 55,109 | +0.19(+0.14%) |
May 10, 2024 | 133.63 | 134.21 | 133.09 | 133.09 | 47,205 | -0.52(-0.39%) |
May 09, 2024 | 133.97 | 134.40 | 133.24 | 133.61 | 62,275 | -0.41(-0.31%) |
May 08, 2024 | 132.27 | 134.14 | 132.24 | 134.02 | 80,008 | +0.61(+0.46%) |
May 07, 2024 | 132.87 | 133.77 | 132.47 | 133.41 | 65,656 | +0.77(+0.58%) |
May 06, 2024 | 130.74 | 133.00 | 130.74 | 132.64 | 55,833 | +2.10(+1.61%) |
May 03, 2024 | 130.22 | 131.14 | 129.28 | 130.54 | 72,949 | +0.37(+0.28%) |
May 02, 2024 | 131.49 | 131.49 | 129.52 | 130.17 | 85,473 | -0.33(-0.25%) |
May 01, 2024 | 127.48 | 132.30 | 126.14 | 130.50 | 119,332 | +2.80(+2.19%) |
Apr 30, 2024 | 127.71 | 129.22 | 127.48 | 127.70 | 146,048 | -0.64(-0.50%) |
Apr 29, 2024 | 128.86 | 129.38 | 127.62 | 128.34 | 123,067 | -0.46(-0.36%) |
Apr 26, 2024 | 129.71 | 131.01 | 127.16 | 128.80 | 118,023 | -0.24(-0.19%) |
Apr 25, 2024 | 127.80 | 129.92 | 127.18 | 129.04 | 114,702 | -0.33(-0.26%) |
Apr 24, 2024 | 128.63 | 129.95 | 128.42 | 129.37 | 104,903 | +0.86(+0.67%) |
Apr 23, 2024 | 125.77 | 131.18 | 125.77 | 128.51 | 196,391 | +2.97(+2.37%) |
Apr 22, 2024 | 123.95 | 126.08 | 123.91 | 125.54 | 64,857 | +1.51(+1.22%) |
Apr 19, 2024 | 123.65 | 124.37 | 122.68 | 124.03 | 187,130 | -0.13(-0.10%) |
Apr 18, 2024 | 124.25 | 124.50 | 122.59 | 124.16 | 81,691 | -0.48(-0.39%) |
Apr 17, 2024 | 125.61 | 126.53 | 124.12 | 124.64 | 81,599 | -1.06(-0.84%) |
Apr 16, 2024 | 123.36 | 125.89 | 122.16 | 125.70 | 135,388 | +5.33(+4.43%) |
Apr 15, 2024 | 122.56 | 122.95 | 120.22 | 120.37 | 63,738 | -1.84(-1.51%) |
Apr 12, 2024 | 123.40 | 124.13 | 121.82 | 122.21 | 92,694 | -0.94(-0.76%) |
Apr 11, 2024 | 121.92 | 123.44 | 121.81 | 123.15 | 103,839 | +1.54(+1.27%) |
Apr 10, 2024 | 122.26 | 122.63 | 120.70 | 121.61 | 86,677 | -1.14(-0.93%) |
Apr 09, 2024 | 122.65 | 123.37 | 122.12 | 122.75 | 58,510 | +0.10(+0.08%) |
Apr 08, 2024 | 121.59 | 122.88 | 121.18 | 122.65 | 35,644 | +0.68(+0.56%) |
Apr 05, 2024 | 120.90 | 122.74 | 120.89 | 121.97 | 91,289 | +1.10(+0.91%) |
Apr 04, 2024 | 122.31 | 122.67 | 120.82 | 120.87 | 46,915 | -0.75(-0.62%) |
Apr 03, 2024 | 123.00 | 123.71 | 121.42 | 121.62 | 58,376 | -1.62(-1.31%) |
Apr 02, 2024 | 124.97 | 125.20 | 123.15 | 123.24 | 73,373 | -2.89(-2.29%) |